Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marine Petroleum U (NQ: MARPS )

4.200 -0.070 (-1.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.204 4.304 4.004 4.089 18,441 -0.12(-2.75%)
Feb 25, 2021 4.651 4.651 4.204 4.204 39,228 -0.19(-4.41%)
Feb 24, 2021 4.237 4.475 4.168 4.398 55,001 +0.27(+6.51%)
Feb 23, 2021 4.337 4.567 3.945 4.129 66,163 -0.41(-9.12%)
Feb 22, 2021 4.298 4.797 4.298 4.544 150,627 +0.26(+6.09%)
Feb 19, 2021 4.544 4.636 4.283 4.283 46,771 -0.31(-6.69%)
Feb 18, 2021 4.820 4.828 4.467 4.590 32,875 -0.15(-3.24%)
Feb 17, 2021 4.874 4.971 4.651 4.744 100,546 -0.06(-1.28%)
Feb 16, 2021 4.705 5.035 4.705 4.805 131,095 +0.09(+1.95%)
Feb 12, 2021 4.475 4.751 4.275 4.713 160,768 +0.26(+5.86%)
Feb 11, 2021 4.805 4.920 4.298 4.452 112,756 -0.32(-6.75%)
Feb 10, 2021 4.237 5.373 4.237 4.774 661,628 +0.44(+10.09%)
Feb 09, 2021 4.467 4.759 4.306 4.337 179,196 -0.12(-2.75%)
Feb 08, 2021 4.398 4.859 4.383 4.460 285,536 +0.18(+4.12%)
Feb 05, 2021 4.030 4.513 3.931 4.283 531,943 +0.22(+5.48%)
Feb 04, 2021 4.260 4.398 4.060 4.060 78,423 -0.18(-4.17%)
Feb 03, 2021 4.014 4.421 3.940 4.237 358,082 +0.12(+2.79%)
Feb 02, 2021 3.792 4.375 3.792 4.122 424,497 +0.33(+8.70%)
Feb 01, 2021 3.953 3.953 3.454 3.792 190,781 -0.28(-6.79%)
Jan 29, 2021 4.053 4.905 3.723 4.068 789,641 -2.82(-40.98%)
Jan 28, 2021 3.132 6.893 3.070 6.893 3,386,074 +3.92(+132.04%)
Jan 27, 2021 3.032 3.109 2.970 2.970 37,530 -0.18(-5.84%)
Jan 26, 2021 3.185 3.239 3.070 3.155 22,475 -0.04(-1.20%)
Jan 25, 2021 3.070 3.411 3.007 3.193 107,615 +0.13(+4.26%)
Jan 22, 2021 3.070 3.362 2.973 3.063 126,373 +0.04(+1.27%)
Jan 21, 2021 3.002 3.034 2.978 3.024 17,434 +0.02(+0.51%)
Jan 20, 2021 3.130 3.130 2.957 3.009 28,690 +0.05(+1.55%)
Jan 19, 2021 2.970 3.024 2.917 2.963 32,845 +0.03(+1.05%)
Jan 15, 2021 3.001 3.040 2.901 2.932 46,119 -0.07(-2.30%)
Jan 14, 2021 3.017 3.040 2.955 3.001 29,584 -0.02(-0.71%)
Jan 13, 2021 2.970 3.162 2.917 3.023 61,579 -0.01(-0.30%)
Jan 12, 2021 3.002 3.168 2.862 3.032 218,645 +0.18(+6.18%)
Jan 11, 2021 2.840 2.909 2.725 2.855 47,328 +0.02(+0.54%)
Jan 08, 2021 3.017 3.017 2.840 2.840 38,954 -0.09(-3.14%)
Jan 07, 2021 2.894 2.994 2.802 2.932 49,800 +0.04(+1.33%)
Jan 06, 2021 2.924 3.139 2.763 2.894 176,767 -0.06(-2.08%)
Jan 05, 2021 2.802 3.339 2.756 2.955 447,069 +0.14(+4.90%)
Jan 04, 2021 2.564 2.970 2.502 2.817 349,718 +0.26(+10.21%)
Dec 31, 2020 2.556 2.556 2.556 152,304 +0.09(+3.74%)
Dec 30, 2020 2.456 2.625 2.379 2.464 152,304 +0.05(+1.91%)
Dec 29, 2020 2.686 2.779 2.318 2.418 490,010 -0.27(-10.00%)
Dec 28, 2020 2.249 5.734 2.226 2.686 6,400,870 +0.37(+15.89%)
Dec 24, 2020 2.226 2.318 2.218 2.318 12,507 +0.05(+2.37%)
Dec 23, 2020 2.310 2.310 2.234 2.264 9,573 +0.03(+1.37%)
Dec 22, 2020 2.295 2.349 2.203 2.234 18,023 -0.12(-4.90%)
Dec 21, 2020 2.211 2.379 2.149 2.349 30,816 +0.05(+2.34%)
Dec 18, 2020 2.433 2.433 2.234 2.295 50,679 -0.18(-7.14%)
Dec 17, 2020 2.479 2.525 2.418 2.472 23,024 -0.02(-0.62%)
Dec 16, 2020 2.625 2.648 2.379 2.487 115,409 -0.08(-3.28%)
Dec 15, 2020 2.709 3.262 2.610 2.571 494,499 +0.04(+1.52%)
Dec 14, 2020 2.610 2.671 2.487 2.533 50,457 -0.14(-5.17%)
Dec 11, 2020 2.617 2.704 2.579 2.671 50,810 +0.10(+3.88%)
Dec 10, 2020 2.548 2.702 2.495 2.571 37,508 +0.04(+1.52%)
Dec 09, 2020 2.464 2.591 2.429 2.533 21,189 +0.07(+2.80%)
Dec 08, 2020 2.510 2.579 2.387 2.464 51,427 -0.07(-2.73%)
Dec 07, 2020 2.610 2.671 2.518 2.533 40,622 -0.08(-2.94%)
Dec 04, 2020 2.633 2.702 2.571 2.610 50,289 +0.10(+3.98%)
Dec 03, 2020 2.625 2.640 2.502 2.510 62,981 -0.03(-1.21%)
Dec 02, 2020 2.533 2.794 2.441 2.541 154,370 +0.02(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.